Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	24.57	24.58	23.79	23.88	1,810,364	-0.99(-3.98%)
May 30, 2019	25.03	25.35	24.75	24.87	668,264	-0.16(-0.62%)
May 29, 2019	24.92	25.23	24.81	25.02	819,266	-0.08(-0.31%)
May 28, 2019	25.50	25.59	25.10	25.10	1,421,835	-0.18(-0.73%)
May 24, 2019	25.62	25.69	25.19	25.28	1,293,661	-0.13(-0.50%)
May 23, 2019	25.73	25.74	25.29	25.41	710,564	-0.77(-2.93%)
May 22, 2019	26.59	26.72	26.13	26.18	815,729	-0.70(-2.60%)
May 21, 2019	26.58	27.04	26.57	26.88	801,218	+0.63(+2.40%)
May 20, 2019	26.49	26.62	26.18	26.25	1,639,686	-0.57(-2.14%)
May 17, 2019	27.11	27.48	26.80	26.82	973,979	-0.66(-2.40%)
May 16, 2019	27.70	27.99	27.43	27.48	1,263,397	-0.21(-0.77%)
May 15, 2019	27.18	28.05	27.18	27.69	2,164,369	+0.42(+1.53%)
May 14, 2019	26.92	27.40	26.90	27.27	1,075,245	+0.56(+2.11%)
May 13, 2019	27.69	27.74	26.71	26.71	1,359,235	-1.69(-5.96%)
May 10, 2019	28.40	28.58	28.03	28.41	863,709	+0.19(+0.69%)
May 09, 2019	28.09	28.28	27.49	28.21	1,321,981	-0.35(-1.22%)
May 08, 2019	29.07	29.17	28.52	28.56	544,668	-0.64(-2.19%)
May 07, 2019	29.33	29.45	28.83	29.20	1,395,027	-0.45(-1.53%)
May 06, 2019	28.99	29.81	28.67	29.65	814,299	-0.40(-1.32%)
May 03, 2019	29.67	30.06	29.58	30.05	812,271	+0.51(+1.74%)
May 02, 2019	29.47	29.69	29.19	29.54	786,197	+0.06(+0.20%)
May 01, 2019	29.59	29.87	29.40	29.48	952,271	+0.23(+0.79%)
Apr 30, 2019	29.36	29.38	29.05	29.25	941,514	-0.04(-0.13%)
Apr 29, 2019	29.23	29.45	29.10	29.29	817,575	-0.14(-0.46%)
Apr 26, 2019	29.34	29.46	29.15	29.42	807,726	+0.03(+0.10%)
Apr 25, 2019	29.84	29.86	29.14	29.39	1,474,589	-0.57(-1.91%)
Apr 24, 2019	30.02	30.50	29.95	29.96	889,954	-0.04(-0.13%)
Apr 23, 2019	29.91	30.14	29.79	30.00	799,870	+0.23(+0.78%)
Apr 22, 2019	30.01	30.11	29.71	29.77	743,167	-0.38(-1.25%)
Apr 18, 2019	29.91	30.20	29.76	30.15	792,749	+0.25(+0.84%)
Apr 17, 2019	30.01	30.25	29.85	29.90	986,435	-0.02(-0.06%)
Apr 16, 2019	29.40	29.94	29.33	29.92	1,330,845	+0.61(+2.08%)
Apr 15, 2019	29.31	29.40	29.03	29.31	836,976	-0.01(-0.03%)
Apr 12, 2019	28.86	29.33	28.81	29.32	1,448,640	+0.51(+1.78%)
Apr 11, 2019	28.75	28.85	28.64	28.80	674,442	+0.12(+0.40%)
Apr 10, 2019	28.19	28.71	28.06	28.69	1,152,059	+0.49(+1.75%)
Apr 09, 2019	28.41	28.47	28.18	28.19	593,705	-0.35(-1.22%)
Apr 08, 2019	28.17	28.54	28.04	28.54	1,057,232	+0.31(+1.10%)
Apr 05, 2019	28.08	28.25	28.02	28.23	1,551,826	+0.24(+0.86%)
Apr 04, 2019	27.69	28.01	27.59	27.99	903,458	+0.30(+1.08%)
Apr 03, 2019	27.59	27.81	27.51	27.69	1,579,567	+0.28(+1.02%)
Apr 02, 2019	27.36	27.52	26.93	27.41	2,272,609	+0.10(+0.35%)
Apr 01, 2019	26.73	27.37	26.51	27.31	2,727,456	+1.57(+6.09%)
Mar 29, 2019	25.79	25.92	25.64	25.74	1,488,303	+0.11(+0.42%)
Mar 28, 2019	25.65	25.78	25.27	25.64	924,300	+0.06(+0.23%)
Mar 27, 2019	25.80	25.90	25.39	25.58	793,021	-0.23(-0.90%)
Mar 26, 2019	26.11	26.29	25.65	25.81	1,106,872	-0.18(-0.71%)
Mar 25, 2019	25.94	26.11	25.76	25.99	1,119,592	-0.02(-0.07%)
Mar 22, 2019	26.44	26.63	25.95	26.01	1,352,580	-0.68(-2.54%)
Mar 21, 2019	26.11	26.81	26.11	26.69	975,697	+0.47(+1.81%)
Mar 20, 2019	26.49	26.67	26.01	26.22	2,045,740	-0.20(-0.77%)
Mar 19, 2019	26.13	26.48	26.04	26.42	1,886,811	+0.39(+1.49%)
Mar 18, 2019	26.30	26.63	25.92	26.03	1,975,769	-0.27(-1.03%)
Mar 15, 2019	26.14	27.10	25.93	26.30	4,667,771	-0.23(-0.88%)
Mar 14, 2019	26.78	26.91	26.41	26.54	1,812,124	-0.24(-0.90%)
Mar 13, 2019	26.62	27.09	26.59	26.78	1,878,941	+0.28(+1.06%)
Mar 12, 2019	26.88	26.89	26.40	26.50	1,572,724	-0.24(-0.91%)
Mar 11, 2019	26.32	26.76	26.29	26.74	983,793	+0.58(+2.22%)
Mar 08, 2019	25.93	26.31	25.65	26.16	996,333	-0.16(-0.63%)
Mar 07, 2019	27.03	27.03	26.30	26.32	1,767,223	-0.78(-2.89%)
Mar 06, 2019	27.47	27.47	27.09	27.11	1,226,072	-0.31(-1.13%)
Mar 05, 2019	27.70	27.84	27.42	27.42	1,592,462	-0.31(-1.12%)
Mar 04, 2019	27.74	27.87	27.42	27.73	1,804,962	+0.06(+0.21%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.